Privia Health Group, Inc. PRVA
NASDAQ · Vereinigte Staaten · Finanzen
$20,03+0,34 (+1,73 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20,20 | +2,59 % | $19,73 | $20,38 | $19,49 | 715,22K |
| 2026-09-30 | $19,69 | +0,36 % | $19,73 | $20,05 | $19,50 | 1,34M |
| 2026-09-29 | $19,62 | -1,26 % | $19,77 | $19,77 | $19,27 | 998,70K |
| 2026-09-28 | $19,87 | +0,81 % | $19,67 | $20,12 | $19,50 | 1,40M |
| 2026-09-25 | $19,71 | +1,65 % | $19,36 | $19,88 | $19,28 | 1,39M |
| 2026-09-24 | $19,39 | +1,52 % | $19,10 | $19,40 | $18,92 | 1,48M |
| 2026-09-23 | $19,10 | -1,85 % | $19,39 | $19,53 | $18,98 | 980,10K |
| 2026-09-22 | $19,46 | -0,41 % | $19,53 | $19,90 | $19,42 | 1,09M |
| 2026-09-21 | $19,54 | -1,56 % | $19,86 | $20,45 | $19,42 | 980,20K |
| 2026-09-18 | $19,85 | -1,19 % | $19,95 | $20,17 | $19,76 | 2,76M |
| 2026-09-17 | $20,09 | -1,37 % | $20,50 | $20,66 | $20,03 | 1,14M |
| 2026-09-16 | $20,37 | +0,05 % | $20,43 | $20,65 | $20,11 | 1,41M |
| 2026-09-15 | $20,36 | -2,49 % | $20,89 | $20,89 | $20,24 | 1,23M |
| 2026-09-14 | $20,88 | +2,25 % | $20,61 | $21,09 | $20,61 | 1,37M |
| 2026-09-11 | $20,42 | +0,25 % | $20,61 | $20,69 | $20,28 | 925,30K |
| 2026-09-10 | $20,37 | -0,24 % | $20,42 | $20,98 | $20,23 | 1,26M |
| 2026-09-09 | $20,42 | -1,73 % | $20,55 | $20,58 | $20,17 | 1,04M |
| 2026-09-08 | $20,78 | +0,58 % | $20,48 | $21,43 | $20,40 | 1,38M |
| 2026-09-04 | $20,66 | -0,05 % | $20,67 | $20,83 | $20,44 | 869,30K |
| 2026-09-03 | $20,67 | -0,24 % | $20,92 | $21,08 | $20,48 | 2,27M |
| 2026-09-02 | $20,72 | +0,39 % | $20,64 | $21,00 | $20,56 | 1,20M |
| 2026-09-01 | $20,64 | +0,73 % | $20,33 | $21,03 | $20,33 | 1,07M |
| 2026-08-31 | $20,49 | -1,44 % | $20,58 | $20,76 | $20,34 | 922,10K |
| 2026-08-28 | $20,79 | -0,34 % | $20,90 | $21,25 | $20,70 | 823,70K |
| 2026-08-27 | $20,86 | -1,00 % | $21,05 | $21,18 | $20,82 | 943,50K |
| 2026-08-26 | $21,07 | -0,61 % | $21,15 | $21,49 | $21,05 | 724,80K |
| 2026-08-25 | $21,20 | +0,86 % | $21,04 | $21,23 | $20,82 | 984,00K |
| 2026-08-24 | $21,02 | -0,47 % | $21,12 | $21,39 | $20,94 | 876,60K |
| 2026-08-21 | $21,12 | -0,38 % | $21,22 | $21,34 | $21,04 | 914,50K |
| 2026-08-20 | $21,20 | -1,35 % | $21,27 | $21,71 | $21,01 | 766,40K |
| 2026-08-19 | $21,49 | -0,14 % | $21,73 | $22,07 | $21,45 | 852,10K |
| 2026-08-18 | $21,52 | +0,09 % | $21,50 | $21,85 | $21,42 | 929,90K |
| 2026-08-17 | $21,50 | -2,27 % | $21,84 | $21,98 | $21,44 | 889,30K |
| 2026-08-14 | $22,00 | +1,10 % | $21,72 | $22,25 | $21,55 | 676,50K |
| 2026-08-13 | $21,76 | +1,02 % | $21,67 | $21,97 | $21,47 | 1,13M |
| 2026-08-12 | $21,54 | -2,00 % | $21,98 | $22,03 | $21,26 | 1,69M |
| 2026-08-11 | $21,98 | -1,74 % | $22,49 | $22,53 | $21,77 | 1,26M |
| 2026-08-10 | $22,37 | -0,36 % | $22,39 | $22,81 | $22,05 | 1,32M |
| 2026-08-07 | $22,45 | +2,05 % | $22,06 | $22,59 | $21,54 | 2,34M |
| 2026-08-06 | $22,00 | -8,18 % | $20,90 | $22,09 | $19,70 | 4,41M |
| 2026-08-05 | $23,96 | +0,71 % | $23,79 | $24,46 | $23,56 | 1,20M |
| 2026-08-04 | $23,79 | 0,00 % | $23,41 | $24,07 | $23,36 | 1,13M |
| 2026-08-03 | $23,79 | +0,51 % | $23,84 | $24,28 | $23,74 | 642,90K |
| 2026-07-31 | $23,67 | -0,80 % | $23,59 | $23,76 | $23,41 | 969,20K |
| 2026-07-30 | $23,86 | -1,08 % | $23,97 | $24,16 | $23,53 | 915,30K |
| 2026-07-29 | $24,12 | -2,86 % | $24,82 | $24,91 | $24,08 | 781,60K |
| 2026-07-28 | $24,83 | +0,65 % | $24,99 | $25,60 | $24,19 | 1,15M |
| 2026-07-27 | $24,67 | -3,25 % | $25,61 | $25,79 | $24,66 | 810,80K |
| 2026-07-24 | $25,50 | +2,12 % | $25,26 | $25,85 | $25,19 | 909,80K |
| 2026-07-23 | $24,97 | -1,58 % | $25,29 | $25,52 | $24,73 | 1,22M |
| 2026-07-22 | $25,37 | -3,57 % | $26,30 | $27,13 | $25,21 | 957,20K |
| 2026-07-21 | $26,31 | +0,19 % | $26,05 | $26,34 | $25,81 | 1,15M |
| 2026-07-20 | $26,26 | -2,38 % | $26,74 | $26,99 | $26,21 | 987,80K |
| 2026-07-17 | $26,90 | -1,18 % | $27,01 | $27,56 | $26,86 | 1,53M |
| 2026-07-16 | $27,22 | -3,13 % | $28,52 | $28,82 | $27,09 | 2,43M |
| 2026-07-15 | $28,10 | +0,25 % | $27,95 | $28,41 | $27,49 | 1,15M |
| 2026-07-14 | $28,03 | +0,50 % | $27,70 | $28,30 | $27,51 | 1,11M |
| 2026-07-13 | $27,89 | +1,46 % | $27,49 | $27,96 | $27,44 | 1,05M |
| 2026-07-10 | $27,49 | -1,01 % | $27,80 | $27,86 | $27,22 | 820,50K |
| 2026-07-09 | $27,77 | +2,06 % | $26,95 | $27,81 | $26,92 | 1,15M |
| 2026-07-08 | $27,21 | -0,07 % | $27,14 | $27,44 | $26,71 | 1,48M |
| 2026-07-07 | $27,23 | +0,15 % | $27,48 | $27,70 | $26,89 | 1,08M |
| 2026-07-06 | $27,19 | -0,62 % | $27,04 | $27,44 | $27,04 | 981,00K |
| 2026-07-02 | $27,36 | +1,79 % | $27,15 | $27,52 | $26,90 | 938,30K |
| 2026-07-01 | $26,88 | +4,47 % | $26,02 | $27,11 | $25,84 | 1,43M |
| 2026-06-30 | $25,73 | +0,70 % | $25,49 | $26,03 | $24,87 | 883,20K |
| 2026-06-29 | $25,55 | -0,08 % | $25,37 | $25,71 | $25,14 | 1,37M |
| 2026-06-26 | $25,57 | +4,24 % | $24,71 | $25,70 | $24,71 | 4,44M |
| 2026-06-25 | $24,53 | +0,08 % | $24,60 | $24,86 | $24,44 | 803,30K |
| 2026-06-24 | $24,51 | +3,24 % | $23,89 | $24,61 | $23,85 | 911,50K |
| 2026-06-23 | $23,74 | +1,06 % | $23,67 | $23,93 | $23,67 | 880,70K |
| 2026-06-22 | $23,49 | -0,76 % | $23,43 | $24,09 | $23,39 | 1,01M |
| 2026-06-18 | $23,67 | +1,11 % | $23,62 | $23,83 | $23,39 | 1,93M |
| 2026-06-17 | $23,41 | -0,51 % | $23,35 | $23,58 | $23,09 | 716,40K |
| 2026-06-16 | $23,53 | +2,22 % | $23,23 | $23,75 | $23,23 | 1,09M |
| 2026-06-15 | $23,02 | -1,75 % | $23,35 | $23,43 | $22,89 | 1,17M |
| 2026-06-12 | $23,43 | +0,30 % | $23,35 | $23,58 | $23,08 | 1,09M |
| 2026-06-11 | $23,36 | +2,01 % | $22,98 | $23,58 | $22,75 | 956,50K |
| 2026-06-10 | $22,90 | +3,29 % | $22,19 | $22,94 | $22,01 | 1,24M |
| 2026-06-09 | $22,17 | +3,55 % | $21,45 | $22,21 | $21,45 | 1,44M |
| 2026-06-08 | $21,41 | -1,02 % | $21,49 | $21,70 | $21,35 | 975,60K |
| 2026-06-05 | $21,63 | +1,22 % | $21,65 | $21,95 | $21,51 | 910,70K |
| 2026-06-04 | $21,37 | +3,44 % | $21,02 | $21,53 | $21,02 | 956,40K |
| 2026-06-03 | $20,66 | -0,67 % | $20,80 | $20,97 | $20,48 | 908,50K |
| 2026-06-02 | $20,80 | -2,39 % | $21,11 | $21,32 | $20,78 | 884,40K |
| 2026-06-01 | $21,31 | -0,93 % | $21,37 | $21,54 | $21,12 | 802,50K |
| 2026-05-29 | $21,51 | -0,37 % | $21,52 | $21,79 | $21,35 | 952,10K |
| 2026-05-28 | $21,59 | -0,69 % | $21,68 | $21,92 | $21,44 | 771,60K |
| 2026-05-27 | $21,74 | -2,07 % | $22,20 | $22,51 | $21,68 | 818,70K |
| 2026-05-26 | $22,20 | -2,59 % | $22,77 | $22,98 | $22,17 | 889,50K |